New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.45+0.64 (+0.44%)
At close: 04:03PM EDT
147.01 -0.44 (-0.30%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119C000650002023-02-15 3:28PM EDT65.0074.1877.3578.850.00-7140.00%
PG240119C000700002023-03-24 2:28PM EDT70.0076.5077.1578.500.00-11651.47%
PG240119C000750002022-09-20 1:04PM EDT75.0063.8554.5555.500.00-230.00%
PG240119C000800002023-03-16 1:47PM EDT80.0063.6767.7568.650.00-21044.65%
PG240119C000850002023-03-20 9:41AM EDT85.0060.2563.0564.100.00-5644.10%
PG240119C000900002023-01-25 3:48PM EDT90.0053.3050.9552.650.00-5810.00%
PG240119C000950002022-10-20 9:43AM EDT95.0039.0550.3551.550.00-31200.00%
PG240119C001000002023-03-27 11:05AM EDT100.0048.8049.0550.050.00-58037.88%
PG240119C001050002023-01-17 10:31AM EDT105.0049.700.000.000.00-1490.00%
PG240119C001100002023-03-21 2:15PM EDT110.0036.5039.9541.400.00-23235.58%
PG240119C001150002023-03-28 2:32PM EDT115.0035.3235.6536.400.00-617131.84%
PG240119C001200002023-03-28 2:32PM EDT120.0031.0231.4032.050.00-65,31030.06%
PG240119C001250002023-03-30 10:50AM EDT125.0026.6027.2527.85+1.85+7.47%5019128.41%
PG240119C001300002023-03-30 11:57AM EDT130.0022.6823.1523.75-0.42-1.82%148326.69%
PG240119C001350002023-03-30 10:17AM EDT135.0018.7019.1519.70-0.70-3.61%786524.73%
PG240119C001400002023-03-30 10:19AM EDT140.0015.1915.8016.15-0.31-2.00%11,80523.43%
PG240119C001450002023-03-30 11:29AM EDT145.0012.1012.5012.85+0.10+0.83%303,18522.11%
PG240119C001500002023-03-29 3:47PM EDT150.009.279.6010.000.00-305,33721.07%
PG240119C001550002023-03-30 2:52PM EDT155.007.107.107.35+0.15+2.16%147,51719.76%
PG240119C001600002023-03-30 3:52PM EDT160.005.004.955.35+0.10+2.04%13,02718.98%
PG240119C001650002023-03-30 3:52PM EDT165.003.503.453.65+0.08+2.34%132,29518.04%
PG240119C001700002023-03-30 3:53PM EDT170.002.302.162.40+0.07+3.14%92,41017.29%
PG240119C001750002023-03-30 1:09PM EDT175.001.401.381.54-0.07-4.76%31,72016.75%
PG240119C001800002023-03-29 9:35AM EDT180.000.910.850.970.00-16,40516.38%
PG240119C001850002023-03-24 12:41PM EDT185.000.610.510.620.00-31,41816.22%
PG240119C001900002023-03-30 9:36AM EDT190.000.410.290.45-0.13-24.07%152616.54%
PG240119C001950002023-03-30 3:10PM EDT195.000.250.150.30+0.01+4.17%39016.60%
PG240119C002000002023-03-21 11:27AM EDT200.000.150.060.610.00-214820.26%
PG240119C002100002023-03-24 10:28AM EDT210.000.100.040.100.00-210917.14%
PG240119C002200002023-02-08 11:31AM EDT220.000.060.000.110.00-18319.24%
PG240119C002300002023-03-22 2:23PM EDT230.000.120.010.460.00-516725.90%
PG240119C002400002023-02-08 10:31AM EDT240.000.020.000.450.00-130427.76%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119P000650002023-03-21 9:53AM EDT65.000.310.150.750.00-315352.39%
PG240119P000700002023-03-28 3:50PM EDT70.000.280.140.360.00-247842.29%
PG240119P000750002023-03-28 3:55PM EDT75.000.350.140.370.00-222638.92%
PG240119P000800002023-03-28 2:45PM EDT80.000.460.400.550.00-15,51338.16%
PG240119P000850002023-03-13 1:33PM EDT85.001.130.240.900.00-621838.43%
PG240119P000900002023-03-24 10:19AM EDT90.000.850.360.800.00-236934.16%
PG240119P000950002023-03-24 10:18AM EDT95.001.050.640.960.00-138432.24%
PG240119P001000002023-03-30 2:28PM EDT100.000.930.921.06-0.28-23.14%101,50729.79%
PG240119P001050002023-03-30 12:38PM EDT105.001.231.151.35-0.18-12.77%1294028.41%
PG240119P001100002023-03-30 3:12PM EDT110.001.581.431.66-0.32-16.84%22,34526.82%
PG240119P001150002023-03-29 9:36AM EDT115.002.411.922.050.00-11,50825.29%
PG240119P001200002023-03-30 1:45PM EDT120.002.442.302.52-0.16-6.15%403,59523.76%
PG240119P001250002023-03-29 3:54PM EDT125.003.113.003.150.00-61,58122.38%
PG240119P001300002023-03-30 3:47PM EDT130.003.853.703.95-0.12-3.02%13,40421.04%
PG240119P001350002023-03-30 1:56PM EDT135.004.894.704.95-0.41-7.74%61,23819.72%
PG240119P001400002023-03-29 3:04PM EDT140.006.386.006.250.00-63,82018.49%
PG240119P001450002023-03-30 1:55PM EDT145.008.007.507.90-0.25-3.03%52,32817.33%
PG240119P001500002023-03-29 2:20PM EDT150.0010.159.459.950.00-71,41416.18%
PG240119P001550002023-03-29 2:35PM EDT155.0012.8012.0512.450.00-895415.01%
PG240119P001600002023-03-27 9:30AM EDT160.0015.7014.9515.550.00-151,05714.01%
PG240119P001650002023-02-28 11:21AM EDT165.0027.4018.7019.600.00-24314.18%
PG240119P001700002023-03-06 3:59PM EDT170.0029.8822.9523.850.00-1914.09%
PG240119P001750002023-01-23 3:15PM EDT175.0033.7033.9535.200.00-2031.69%
PG240119P001800002023-02-09 1:26PM EDT180.0042.2542.0044.100.00-1042.06%
PG240119P001850002023-01-19 4:19PM EDT185.0041.1044.4545.550.00-27036.96%
PG240119P001900002023-02-06 2:09PM EDT190.0048.6551.6053.400.00-1045.10%
PG240119P001950002023-01-19 4:22PM EDT195.0051.5054.5055.650.00-1041.25%
PG240119P002000002023-02-02 12:26PM EDT200.0057.4058.5559.600.00-1040.73%
PG240119P002100002022-05-17 1:39PM EDT210.0055.7276.6578.300.00-111361.26%
PG240119P002200002023-03-01 4:09PM EDT220.0082.6471.6573.900.00-1029.52%
PG240119P002400002023-01-19 4:10PM EDT240.0096.9599.20101.050.00-55654.44%